Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.85 | 30.06 | 29.61 | 30.06 | 4,383 | +0.33(+1.13%) |
May 30, 2024 | 29.78 | 30.03 | 29.70 | 29.73 | 4,043 | +0.21(+0.72%) |
May 29, 2024 | 29.51 | 29.52 | 29.51 | 29.52 | 253 | -0.16(-0.55%) |
May 28, 2024 | 29.65 | 29.68 | 29.65 | 29.68 | 330 | -0.26(-0.86%) |
May 24, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 100 | +0.12(+0.41%) |
May 23, 2024 | 30.01 | 30.01 | 29.82 | 29.82 | 338 | -0.22(-0.75%) |
May 22, 2024 | 30.11 | 30.21 | 30.04 | 30.04 | 620 | -0.17(-0.57%) |
May 21, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 21 | +0.11(+0.38%) |
May 20, 2024 | 30.09 | 30.10 | 30.09 | 30.10 | 956 | +0.01(+0.03%) |
May 17, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 139 | -0.03(-0.09%) |
May 16, 2024 | 30.16 | 30.16 | 30.05 | 30.12 | 1,226 | -0.04(-0.13%) |
May 15, 2024 | 30.05 | 30.16 | 30.05 | 30.16 | 254 | +0.22(+0.72%) |
May 14, 2024 | 29.78 | 29.94 | 29.72 | 29.94 | 14,756 | +0.17(+0.57%) |
May 13, 2024 | 29.96 | 29.96 | 29.77 | 29.77 | 509 | -0.10(-0.32%) |
May 10, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 100 | +0.19(+0.63%) |
May 09, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 13 | +0.22(+0.74%) |
May 08, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 88 | +0.10(+0.34%) |
May 07, 2024 | 29.19 | 29.52 | 29.19 | 29.36 | 4,619 | +0.13(+0.44%) |
May 06, 2024 | 29.16 | 29.23 | 29.16 | 29.23 | 607 | +0.23(+0.79%) |
May 03, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 127 | +0.12(+0.41%) |
May 02, 2024 | 28.86 | 28.89 | 28.86 | 28.89 | 1,616 | +0.12(+0.42%) |
May 01, 2024 | 28.78 | 28.80 | 28.69 | 28.76 | 4,172 | -0.14(-0.49%) |
Apr 30, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 247 | -0.26(-0.90%) |
Apr 29, 2024 | 29.07 | 29.17 | 29.07 | 29.17 | 301 | +0.11(+0.38%) |
Apr 26, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 100 | +0.00(+0.01%) |
Apr 25, 2024 | 28.83 | 29.05 | 28.83 | 29.05 | 2,969 | -0.09(-0.32%) |
Apr 24, 2024 | 29.10 | 29.15 | 29.10 | 29.15 | 2,120 | +0.10(+0.35%) |
Apr 23, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 141 | +0.15(+0.53%) |
Apr 22, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 52 | +0.20(+0.70%) |
Apr 19, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 100 | -0.00(-0.01%) |
Apr 18, 2024 | 28.74 | 28.74 | 28.70 | 28.70 | 754 | -0.17(-0.58%) |
Apr 17, 2024 | 28.82 | 28.86 | 28.71 | 28.86 | 2,328 | -0.22(-0.74%) |
Apr 16, 2024 | 29.12 | 29.12 | 28.93 | 29.08 | 5,862 | -0.15(-0.52%) |
Apr 15, 2024 | 29.18 | 29.23 | 29.12 | 29.23 | 1,011 | -0.27(-0.93%) |
Apr 12, 2024 | 29.72 | 29.72 | 29.45 | 29.51 | 353 | -0.40(-1.32%) |
Apr 11, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 149 | -0.04(-0.13%) |
Apr 10, 2024 | 29.80 | 29.94 | 29.71 | 29.94 | 1,277 | -0.28(-0.93%) |
Apr 09, 2024 | 30.07 | 30.22 | 30.07 | 30.22 | 275 | -0.04(-0.14%) |
Apr 08, 2024 | 30.24 | 30.42 | 30.24 | 30.26 | 1,175 | -0.02(-0.08%) |
Apr 05, 2024 | 30.09 | 30.33 | 30.09 | 30.29 | 1,602 | +0.16(+0.52%) |
Apr 04, 2024 | 30.56 | 30.56 | 30.13 | 30.13 | 2,430 | -0.19(-0.62%) |
Apr 03, 2024 | 30.23 | 30.40 | 30.22 | 30.32 | 1,976 | +0.06(+0.20%) |
Apr 02, 2024 | 30.20 | 30.26 | 30.20 | 30.26 | 651 | -0.17(-0.56%) |
Apr 01, 2024 | 30.40 | 30.43 | 30.31 | 30.43 | 4,221 | -0.23(-0.74%) |
Mar 28, 2024 | 30.50 | 30.66 | 30.50 | 30.65 | 5,001 | +0.18(+0.60%) |
Mar 27, 2024 | 30.34 | 30.47 | 30.34 | 30.47 | 141 | +0.28(+0.92%) |
Mar 26, 2024 | 30.20 | 30.25 | 30.19 | 30.19 | 367 | -0.05(-0.15%) |
Mar 25, 2024 | 30.27 | 30.27 | 30.24 | 30.24 | 241 | +0.00(+0.01%) |
Mar 22, 2024 | 30.35 | 30.37 | 30.23 | 30.23 | 1,128 | -0.24(-0.78%) |
Mar 21, 2024 | 30.41 | 30.47 | 30.35 | 30.47 | 2,767 | +0.17(+0.56%) |
Mar 20, 2024 | 30.14 | 30.30 | 30.14 | 30.30 | 281 | +0.29(+0.98%) |
Mar 19, 2024 | 29.95 | 30.01 | 29.90 | 30.01 | 3,997 | +0.08(+0.27%) |
Mar 18, 2024 | 29.84 | 29.93 | 29.78 | 29.93 | 3,318 | +0.05(+0.18%) |
Mar 15, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 106 | +0.05(+0.17%) |
Mar 14, 2024 | 29.84 | 29.84 | 29.81 | 29.83 | 2,255 | -0.17(-0.57%) |
Mar 13, 2024 | 30.00 | 30.00 | 29.95 | 30.00 | 1,276 | +0.10(+0.35%) |
Mar 12, 2024 | 29.88 | 29.89 | 29.88 | 29.89 | 243 | +0.13(+0.42%) |
Mar 11, 2024 | 29.62 | 29.77 | 29.62 | 29.77 | 704 | +0.08(+0.26%) |
Mar 08, 2024 | 29.76 | 29.81 | 29.59 | 29.69 | 4,950 | -0.17(-0.57%) |
Mar 07, 2024 | 29.78 | 29.86 | 29.75 | 29.86 | 514 | +0.20(+0.67%) |
Mar 06, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 47 | +0.11(+0.37%) |
Mar 05, 2024 | 29.66 | 29.66 | 29.55 | 29.55 | 4,446 | -0.01(-0.04%) |
Mar 04, 2024 | 29.61 | 29.61 | 29.56 | 29.56 | 425 | +0.15(+0.50%) |
Mar 01, 2024 | 29.32 | 29.42 | 29.31 | 29.42 | 861 | +0.10(+0.34%) |
Feb 29, 2024 | 29.24 | 29.32 | 29.24 | 29.32 | 558 | +0.14(+0.48%) |
Feb 28, 2024 | 29.27 | 29.29 | 29.05 | 29.18 | 14,067 | +0.10(+0.34%) |
Feb 27, 2024 | 29.13 | 29.13 | 29.04 | 29.08 | 1,092 | +0.04(+0.13%) |
Feb 26, 2024 | 29.12 | 29.12 | 28.97 | 29.04 | 1,078 | -0.04(-0.13%) |
Feb 23, 2024 | 29.02 | 29.08 | 29.02 | 29.08 | 4,000 | +0.16(+0.56%) |
Feb 22, 2024 | 28.86 | 28.92 | 28.82 | 28.92 | 2,282 | +0.33(+1.16%) |
Feb 21, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 1,104 | +0.02(+0.07%) |
Feb 20, 2024 | 28.51 | 28.57 | 28.50 | 28.57 | 1,187 | -0.10(-0.35%) |
Feb 16, 2024 | 28.64 | 28.74 | 28.64 | 28.67 | 12,189 | -0.06(-0.22%) |
Feb 15, 2024 | 28.64 | 28.73 | 28.64 | 28.73 | 1,705 | +0.38(+1.34%) |
Feb 14, 2024 | 28.21 | 28.35 | 28.16 | 28.35 | 2,515 | +0.24(+0.85%) |
Feb 13, 2024 | 28.20 | 28.20 | 28.09 | 28.11 | 392 | -0.42(-1.46%) |
Feb 12, 2024 | 28.34 | 28.56 | 28.34 | 28.53 | 4,743 | +0.16(+0.56%) |
Feb 09, 2024 | 28.24 | 28.37 | 28.16 | 28.37 | 4,813 | +0.11(+0.41%) |
Feb 08, 2024 | 28.19 | 28.26 | 28.16 | 28.25 | 1,244 | -0.13(-0.46%) |
Feb 07, 2024 | 28.26 | 28.38 | 28.26 | 28.38 | 481 | +0.19(+0.67%) |
Feb 06, 2024 | 28.18 | 28.21 | 28.17 | 28.19 | 2,070 | -0.03(-0.10%) |
Feb 05, 2024 | 28.08 | 28.28 | 28.07 | 28.22 | 7,028 | -0.01(-0.05%) |
Feb 02, 2024 | 28.06 | 28.24 | 28.06 | 28.24 | 1,174 | +0.15(+0.55%) |
Feb 01, 2024 | 27.89 | 28.08 | 27.89 | 28.08 | 3,236 | +0.19(+0.67%) |
Jan 31, 2024 | 28.03 | 28.12 | 27.90 | 27.90 | 3,005 | -0.38(-1.34%) |
Jan 30, 2024 | 28.13 | 28.28 | 28.13 | 28.28 | 709 | +0.15(+0.52%) |
Jan 29, 2024 | 27.92 | 28.13 | 27.92 | 28.13 | 2,023 | +0.05(+0.16%) |
Jan 26, 2024 | 27.96 | 28.09 | 27.92 | 28.09 | 3,782 | +0.03(+0.11%) |
Jan 25, 2024 | 28.06 | 28.06 | 27.96 | 28.06 | 3,309 | +0.17(+0.61%) |
Jan 24, 2024 | 27.92 | 27.92 | 27.88 | 27.88 | 310 | +0.08(+0.27%) |
Jan 23, 2024 | 27.78 | 27.88 | 27.78 | 27.81 | 1,117 | +0.01(+0.05%) |
Jan 22, 2024 | 27.71 | 27.81 | 27.71 | 27.80 | 2,528 | +0.15(+0.55%) |
Jan 19, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 100 | +0.23(+0.84%) |
Jan 18, 2024 | 27.22 | 27.41 | 27.22 | 27.41 | 1,152 | +0.18(+0.67%) |
Jan 17, 2024 | 27.28 | 27.28 | 27.13 | 27.23 | 2,599 | -0.13(-0.49%) |
Jan 16, 2024 | 27.40 | 27.45 | 27.34 | 27.37 | 1,345 | -0.12(-0.45%) |
Jan 12, 2024 | 27.50 | 27.50 | 27.40 | 27.49 | 1,427 | -0.04(-0.15%) |
Jan 11, 2024 | 27.39 | 27.53 | 27.39 | 27.53 | 1,535 | +0.08(+0.28%) |
Jan 10, 2024 | 27.50 | 27.50 | 27.40 | 27.45 | 4,149 | -0.06(-0.20%) |
Jan 09, 2024 | 27.39 | 27.51 | 27.39 | 27.51 | 855 | -0.02(-0.08%) |
Jan 08, 2024 | 27.35 | 27.53 | 27.33 | 27.53 | 823 | +0.12(+0.45%) |
Jan 05, 2024 | 27.41 | 27.41 | 27.39 | 27.41 | 843 | +0.06(+0.23%) |
Jan 04, 2024 | 27.49 | 27.49 | 27.34 | 27.34 | 413 | -0.08(-0.30%) |
Jan 03, 2024 | 27.46 | 27.46 | 27.32 | 27.42 | 1,221 | -0.18(-0.67%) |
Jan 02, 2024 | 27.64 | 27.64 | 27.55 | 27.61 | 1,785 | -0.05(-0.19%) |
Dec 29, 2023 | 27.61 | 27.66 | 27.61 | 27.66 | 6,470 | -0.06(-0.22%) |
Dec 28, 2023 | 27.76 | 27.76 | 27.71 | 27.72 | 2,978 | +0.02(+0.05%) |
Dec 27, 2023 | 27.65 | 27.75 | 27.65 | 27.71 | 4,741 | -0.05(-0.19%) |
Dec 26, 2023 | 27.66 | 27.76 | 27.63 | 27.76 | 2,955 | +0.16(+0.58%) |
Dec 22, 2023 | 27.47 | 27.60 | 27.47 | 27.60 | 546 | -0.12(-0.43%) |
Dec 21, 2023 | 27.61 | 27.72 | 27.49 | 27.72 | 1,970 | +0.21(+0.75%) |
Dec 20, 2023 | 27.75 | 27.86 | 27.51 | 27.51 | 3,023 | -0.30(-1.10%) |
Dec 19, 2023 | 27.78 | 27.82 | 27.62 | 27.82 | 4,256 | +0.17(+0.62%) |
Dec 18, 2023 | 27.68 | 27.68 | 27.63 | 27.65 | 789 | +0.05(+0.20%) |
Dec 15, 2023 | 27.60 | 27.62 | 27.53 | 27.59 | 3,146 | -0.12(-0.42%) |
Dec 14, 2023 | 27.75 | 27.75 | 27.60 | 27.71 | 3,934 | +0.16(+0.59%) |
Dec 13, 2023 | 27.24 | 27.55 | 27.24 | 27.55 | 3,440 | +0.33(+1.20%) |
Dec 12, 2023 | 27.13 | 27.23 | 27.13 | 27.22 | 2,179 | +0.00(+0.02%) |
Dec 11, 2023 | 27.11 | 27.22 | 27.09 | 27.22 | 4,053 | +0.21(+0.76%) |
Dec 08, 2023 | 26.85 | 27.01 | 26.82 | 27.01 | 10,811 | +0.20(+0.76%) |
Dec 07, 2023 | 26.72 | 26.81 | 26.72 | 26.81 | 2,355 | +0.03(+0.13%) |
Dec 06, 2023 | 26.89 | 26.89 | 26.77 | 26.77 | 346 | -0.17(-0.63%) |
Dec 05, 2023 | 26.97 | 26.97 | 26.88 | 26.94 | 1,723 | -0.17(-0.62%) |
Dec 04, 2023 | 27.05 | 27.11 | 27.02 | 27.11 | 668 | -0.04(-0.16%) |
Dec 01, 2023 | 27.03 | 27.15 | 27.03 | 27.15 | 405 | +0.30(+1.11%) |
Nov 30, 2023 | 26.73 | 26.86 | 26.73 | 26.86 | 12,457 | +0.09(+0.34%) |
Nov 29, 2023 | 26.82 | 26.85 | 26.77 | 26.77 | 627 | +0.04(+0.16%) |
Nov 28, 2023 | 26.75 | 26.75 | 26.64 | 26.72 | 1,397 | -0.07(-0.25%) |
Nov 27, 2023 | 26.80 | 26.80 | 26.79 | 26.79 | 184 | +0.01(+0.03%) |
Nov 24, 2023 | 26.83 | 26.88 | 26.74 | 26.78 | 802 | +0.02(+0.09%) |
Nov 22, 2023 | 26.66 | 26.76 | 26.66 | 26.76 | 2,943 | +0.07(+0.26%) |
Nov 21, 2023 | 26.70 | 26.70 | 26.58 | 26.69 | 4,713 | -0.04(-0.17%) |
Nov 20, 2023 | 26.67 | 26.76 | 26.67 | 26.73 | 6,131 | +0.14(+0.52%) |
Nov 17, 2023 | 26.59 | 26.60 | 26.59 | 26.59 | 942 | +0.27(+1.02%) |
Nov 16, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 477 | -0.11(-0.41%) |
Nov 15, 2023 | 26.47 | 26.47 | 26.43 | 26.43 | 717 | -0.11(-0.40%) |
Nov 14, 2023 | 26.43 | 26.54 | 26.43 | 26.54 | 2,487 | +0.43(+1.67%) |
Nov 13, 2023 | 25.81 | 26.16 | 25.81 | 26.10 | 28,301 | -0.03(-0.13%) |
Nov 10, 2023 | 25.88 | 26.14 | 25.86 | 26.14 | 4,820 | +0.35(+1.36%) |
Nov 09, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 19 | -0.16(-0.62%) |
Nov 08, 2023 | 25.98 | 25.98 | 25.93 | 25.95 | 940 | -0.09(-0.36%) |
Nov 07, 2023 | 25.91 | 26.04 | 25.91 | 26.04 | 3,714 | -0.10(-0.37%) |
Nov 06, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 37 | -0.07(-0.25%) |
Nov 03, 2023 | 26.29 | 26.30 | 26.20 | 26.20 | 5,528 | +0.17(+0.65%) |
Nov 02, 2023 | 25.87 | 26.03 | 25.87 | 26.03 | 3,671 | +0.24(+0.94%) |
Nov 01, 2023 | 25.70 | 25.79 | 25.70 | 25.79 | 439 | +0.16(+0.64%) |
Oct 31, 2023 | 25.52 | 25.63 | 25.51 | 25.63 | 9,115 | +0.13(+0.52%) |
Oct 30, 2023 | 25.40 | 25.50 | 25.36 | 25.50 | 1,639 | +0.10(+0.39%) |
Oct 27, 2023 | 25.37 | 25.40 | 25.37 | 25.40 | 506 | -0.21(-0.80%) |
Oct 26, 2023 | 25.67 | 25.67 | 25.61 | 25.61 | 960 | -0.16(-0.64%) |
Oct 25, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 230 | -0.18(-0.68%) |
Oct 24, 2023 | 25.78 | 25.95 | 25.78 | 25.95 | 2,564 | +0.21(+0.82%) |
Oct 23, 2023 | 25.78 | 25.85 | 25.74 | 25.74 | 1,514 | -0.24(-0.91%) |
Oct 20, 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 124 | -0.31(-1.17%) |
Oct 19, 2023 | 26.44 | 26.52 | 26.28 | 26.28 | 1,652 | -0.33(-1.24%) |
Oct 18, 2023 | 26.71 | 26.71 | 26.61 | 26.61 | 113 | -0.27(-1.01%) |
Oct 17, 2023 | 26.92 | 26.92 | 26.88 | 26.88 | 485 | +0.07(+0.28%) |
Oct 16, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 58 | +0.28(+1.04%) |
Oct 13, 2023 | 26.50 | 26.53 | 26.50 | 26.53 | 1,513 | -0.13(-0.47%) |
Oct 12, 2023 | 26.61 | 26.65 | 26.59 | 26.65 | 6,383 | -0.05(-0.19%) |
Oct 11, 2023 | 26.56 | 26.70 | 26.56 | 26.70 | 1,589 | +0.08(+0.30%) |
Oct 10, 2023 | 26.56 | 26.72 | 26.55 | 26.62 | 4,693 | +0.05(+0.18%) |
Oct 09, 2023 | 26.45 | 26.57 | 26.41 | 26.57 | 1,655 | +0.22(+0.85%) |
Oct 06, 2023 | 26.06 | 26.45 | 26.06 | 26.35 | 2,264 | +0.29(+1.10%) |
Oct 05, 2023 | 26.03 | 26.06 | 25.99 | 26.06 | 1,103 | -0.04(-0.15%) |
Oct 04, 2023 | 25.98 | 26.10 | 25.96 | 26.10 | 4,741 | +0.10(+0.39%) |
Oct 03, 2023 | 26.03 | 26.09 | 25.96 | 26.00 | 6,829 | -0.26(-0.98%) |
Oct 02, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 278 | -0.29(-1.11%) |
Sep 29, 2023 | 26.69 | 26.69 | 26.55 | 26.55 | 992 | -0.13(-0.50%) |
Sep 28, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 60 | +0.13(+0.48%) |
Sep 27, 2023 | 26.51 | 26.56 | 26.43 | 26.56 | 399 | +0.17(+0.64%) |
Sep 26, 2023 | 26.47 | 26.52 | 26.39 | 26.39 | 433 | -0.19(-0.73%) |
Sep 25, 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 226 | +0.01(+0.03%) |
Sep 22, 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 1,665 | +0.03(+0.11%) |
Sep 21, 2023 | 26.62 | 26.70 | 26.55 | 26.55 | 3,235 | -0.59(-2.19%) |
Sep 20, 2023 | 27.44 | 27.44 | 27.14 | 27.14 | 242 | -0.16(-0.60%) |
Sep 19, 2023 | 27.26 | 27.30 | 27.23 | 27.30 | 503 | -0.13(-0.48%) |
Sep 18, 2023 | 27.44 | 27.47 | 27.44 | 27.44 | 3,775 | +0.04(+0.15%) |
Sep 15, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 437 | -0.30(-1.07%) |
Sep 14, 2023 | 27.39 | 27.69 | 27.39 | 27.69 | 751 | +0.23(+0.84%) |
Sep 13, 2023 | 27.50 | 27.50 | 27.46 | 27.46 | 1,657 | -0.03(-0.11%) |
Sep 12, 2023 | 27.48 | 27.49 | 27.48 | 27.49 | 257 | +0.04(+0.15%) |
Sep 11, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 120 | +0.00(+0.01%) |
Sep 08, 2023 | 27.49 | 27.52 | 27.44 | 27.45 | 7,375 | +0.05(+0.19%) |
Sep 07, 2023 | 27.37 | 27.42 | 27.37 | 27.40 | 1,482 | -0.07(-0.26%) |
Sep 06, 2023 | 27.55 | 27.55 | 27.41 | 27.47 | 541 | -0.01(-0.04%) |
Sep 05, 2023 | 27.54 | 27.54 | 27.48 | 27.48 | 1,109 | -0.32(-1.17%) |
Sep 01, 2023 | 27.78 | 27.80 | 27.78 | 27.80 | 220 | +0.03(+0.10%) |
Aug 31, 2023 | 27.91 | 27.91 | 27.77 | 27.77 | 161 | -0.09(-0.33%) |
Aug 30, 2023 | 27.95 | 27.95 | 27.86 | 27.86 | 266 | +0.07(+0.26%) |
Aug 29, 2023 | 27.69 | 27.81 | 27.60 | 27.79 | 5,535 | +0.11(+0.40%) |
Aug 28, 2023 | 27.70 | 27.70 | 27.66 | 27.68 | 527 | +0.19(+0.68%) |
Aug 25, 2023 | 27.50 | 27.50 | 27.49 | 27.49 | 346 | +0.03(+0.11%) |
Aug 24, 2023 | 27.55 | 27.55 | 27.47 | 27.47 | 1,467 | -0.22(-0.81%) |
Aug 23, 2023 | 27.60 | 27.69 | 27.60 | 27.69 | 3,619 | +0.16(+0.58%) |
Aug 22, 2023 | 27.48 | 27.54 | 27.48 | 27.53 | 4,064 | -0.07(-0.24%) |
Aug 21, 2023 | 27.53 | 27.60 | 27.53 | 27.60 | 2,444 | -0.02(-0.07%) |
Aug 18, 2023 | 27.55 | 27.63 | 27.55 | 27.62 | 414 | +0.14(+0.50%) |
Aug 17, 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 0 | -0.28(-1.01%) |
Aug 16, 2023 | 27.92 | 27.92 | 27.76 | 27.76 | 359 | -0.04(-0.15%) |
Aug 15, 2023 | 27.79 | 27.80 | 27.79 | 27.80 | 276 | -0.40(-1.41%) |
Aug 14, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 4 | +0.09(+0.32%) |
Aug 11, 2023 | 28.07 | 28.15 | 28.07 | 28.11 | 349 | -0.05(-0.19%) |
Aug 10, 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 3 | -0.01(-0.05%) |
Aug 09, 2023 | 28.19 | 28.36 | 28.18 | 28.18 | 2,009 | -0.22(-0.76%) |
Aug 08, 2023 | 28.23 | 28.39 | 28.21 | 28.39 | 1,756 | -0.23(-0.81%) |
Aug 07, 2023 | 28.52 | 28.62 | 28.46 | 28.62 | 9,354 | +0.35(+1.25%) |
Aug 04, 2023 | 28.32 | 28.32 | 28.27 | 28.27 | 2,971 | -0.19(-0.68%) |
Aug 03, 2023 | 28.34 | 28.46 | 28.32 | 28.46 | 1,685 | +0.06(+0.22%) |
Aug 02, 2023 | 28.39 | 28.41 | 28.33 | 28.40 | 1,795 | -0.45(-1.56%) |
Aug 01, 2023 | 28.78 | 28.85 | 28.78 | 28.85 | 296 | -0.02(-0.08%) |
Jul 31, 2023 | 28.84 | 28.88 | 28.77 | 28.88 | 682 | +0.08(+0.28%) |
Jul 28, 2023 | 28.76 | 28.80 | 28.76 | 28.79 | 310 | +0.14(+0.50%) |
Jul 27, 2023 | 28.88 | 28.88 | 28.65 | 28.65 | 256 | -0.09(-0.32%) |
Jul 26, 2023 | 28.72 | 28.77 | 28.70 | 28.74 | 1,472 | -0.07(-0.23%) |
Jul 25, 2023 | 28.78 | 28.83 | 28.78 | 28.81 | 1,257 | +0.13(+0.44%) |
Jul 24, 2023 | 28.73 | 28.73 | 28.65 | 28.68 | 894 | +0.00(+0.02%) |
Jul 21, 2023 | 28.82 | 28.82 | 28.68 | 28.68 | 232 | -0.16(-0.56%) |
Jul 20, 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 121 | -0.43(-1.47%) |
Jul 19, 2023 | 29.22 | 29.27 | 29.22 | 29.27 | 1,630 | -0.05(-0.16%) |
Jul 18, 2023 | 29.17 | 29.32 | 29.17 | 29.32 | 2,632 | +0.20(+0.69%) |
Jul 17, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 113 | +0.06(+0.19%) |
Jul 14, 2023 | 29.29 | 29.29 | 29.06 | 29.06 | 630 | -0.16(-0.53%) |
Jul 13, 2023 | 29.04 | 29.24 | 29.04 | 29.22 | 2,858 | +0.25(+0.87%) |
Jul 12, 2023 | 29.00 | 29.00 | 28.97 | 28.97 | 1,244 | +0.17(+0.60%) |
Jul 11, 2023 | 28.74 | 28.80 | 28.74 | 28.79 | 614 | +0.26(+0.91%) |
Jul 10, 2023 | 28.44 | 28.53 | 28.44 | 28.53 | 1,061 | +0.23(+0.80%) |
Jul 07, 2023 | 28.45 | 28.45 | 28.31 | 28.31 | 542 | -0.01(-0.03%) |
Jul 06, 2023 | 28.15 | 28.31 | 28.15 | 28.31 | 970 | -0.24(-0.84%) |
Jul 05, 2023 | 28.30 | 28.62 | 28.30 | 28.55 | 1,768 | -0.09(-0.30%) |
Jul 03, 2023 | 28.56 | 28.64 | 28.56 | 28.64 | 550 | -0.05(-0.16%) |
Jun 30, 2023 | 28.55 | 28.69 | 28.53 | 28.69 | 806 | +0.38(+1.33%) |
Jun 29, 2023 | 28.31 | 28.31 | 28.31 | 28.31 | 97 | +0.19(+0.69%) |
Jun 28, 2023 | 28.13 | 28.13 | 28.09 | 28.12 | 1,618 | +0.01(+0.03%) |
Jun 27, 2023 | 27.78 | 28.11 | 27.78 | 28.11 | 2,530 | +0.45(+1.63%) |
Jun 26, 2023 | 27.71 | 27.71 | 27.66 | 27.66 | 2,191 | -0.01(-0.04%) |
Jun 23, 2023 | 27.68 | 27.78 | 27.62 | 27.67 | 3,707 | -0.14(-0.51%) |
Jun 22, 2023 | 27.68 | 27.81 | 27.68 | 27.81 | 391 | +0.05(+0.18%) |
Jun 21, 2023 | 27.76 | 27.79 | 27.71 | 27.76 | 3,428 | -0.08(-0.28%) |
Jun 20, 2023 | 27.70 | 27.86 | 27.70 | 27.84 | 1,890 | -0.18(-0.65%) |
Jun 16, 2023 | 28.15 | 28.21 | 28.02 | 28.02 | 1,829 | -0.15(-0.53%) |
Jun 15, 2023 | 27.88 | 28.17 | 27.88 | 28.17 | 962 | +0.31(+1.11%) |
Jun 14, 2023 | 27.91 | 27.99 | 27.65 | 27.86 | 4,684 | +0.05(+0.19%) |
Jun 13, 2023 | 27.69 | 27.85 | 27.69 | 27.81 | 5,198 | +0.27(+0.99%) |
Jun 12, 2023 | 27.31 | 27.53 | 27.31 | 27.53 | 1,334 | +0.24(+0.89%) |
Jun 09, 2023 | 27.50 | 27.50 | 27.28 | 27.29 | 6,255 | +0.00(+0.01%) |
Jun 08, 2023 | 27.07 | 27.29 | 27.07 | 27.29 | 6,361 | +0.19(+0.69%) |
Jun 07, 2023 | 27.14 | 27.14 | 27.10 | 27.10 | 226 | -0.01(-0.03%) |
Jun 06, 2023 | 26.90 | 27.11 | 26.90 | 27.11 | 8,343 | +0.16(+0.61%) |
Jun 05, 2023 | 26.99 | 27.03 | 26.92 | 26.95 | 7,264 | -0.08(-0.28%) |
Jun 02, 2023 | 26.91 | 27.08 | 26.80 | 27.02 | 222,397 | +0.39(+1.45%) |